We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732140000 | 2907.63 | -15.81 | -0.54 | 2918.32 | 2932.48 | 2899.5 | 18225036 |
| 1732053600 | 2923.44 | -9.53 | -0.32 | 2911.2 | 2933.7199 | 2900.9 | 15009610 |
| 1731967200 | 2932.9699 | 17.23 | 0.59 | 2922.86 | 2948.98 | 2920.76 | 12869308 |
| 1731708000 | 2915.7399 | -37.84 | -1.28 | 2946.05 | 2946.05 | 2908.7199 | 14941477 |
| 1731621600 | 2953.58 | -38.44 | -1.28 | 2982.27 | 2989.65 | 2951.92 | 18402484 |
| 1731535200 | 2992.02 | 19.82 | 0.67 | 2972.73 | 3003.02 | 2972.73 | 13738323 |
| 1731448800 | 2972.2 | -3.42 | -0.11 | 2975.12 | 2986.84 | 2963.85 | 13261058 |
| 1731362400 | 2975.62 | 11.4 | 0.38 | 2978.06 | 2986.4 | 2966.46 | 12534765 |
| 1731103200 | 2964.2199 | 22.9 | 0.78 | 2945.54 | 2972.38 | 2937.59 | 15263673 |
| 1731016800 | 2941.32 | 11.01 | 0.38 | 2921.03 | 2950.43 | 2912.4 | 16904425 |
| 1730930400 | 2930.31 | 113.71 | 4.04 | 2893.4 | 2930.9699 | 2878.98 | 22871105 |
| 1730844000 | 2816.6 | 12.49 | 0.45 | 2799.98 | 2828.4699 | 2799.98 | 15523323 |
| 1730757600 | 2804.11 | 28.67 | 1.03 | 2771.07 | 2810.7199 | 2767.2199 | 14902352 |
| 1730494800 | 2775.44 | 1.73 | 0.06 | 2774.19 | 2795.46 | 2770.17 | 20756058 |
| 1730408400 | 2773.71 | -7.81 | -0.28 | 2785.73 | 2800.07 | 2762.2199 | 19073183 |
| 1730322000 | 2781.52 | 9.17 | 0.33 | 2768.62 | 2797.87 | 2766.13 | 13077310 |
| 1730235600 | 2772.35 | 17.89 | 0.65 | 2748.21 | 2778.77 | 2745.55 | 24305809 |
| 1730149200 | 2754.46 | 7.23 | 0.26 | 2761.85 | 2767.1 | 2749.6 | 47005339 |
| 1729890000 | 2747.23 | 16.89 | 0.62 | 2746.26 | 2760.21 | 2736.03 | 21303691 |
| 1729803600 | 2730.34 | -25.53 | -0.93 | 2765.7399 | 2765.7399 | 2726.44 | 38035555 |
| 1729717200 | 2755.87 | -9.21 | -0.33 | 2754.36 | 2770.17 | 2743.62 | 12876455 |
| 1729630800 | 2765.08 | -21.59 | -0.77 | 2770.54 | 2774.37 | 2745.14 | 14724875 |
| 1729544400 | 2786.67 | -35.5 | -1.26 | 2817.46 | 2825.03 | 2784.73 | 13613146 |
| 1729285200 | 2822.17 | 7.88 | 0.28 | 2820.73 | 2828.32 | 2801.19 | 15640963 |
| 1729198800 | 2814.29 | -18.26 | -0.64 | 2846 | 2846 | 2805.84 | 13167118 |
| 1729112400 | 2832.55 | -13.49 | -0.47 | 2844.52 | 2848.7399 | 2827.6 | 11949908 |
| 1729026000 | 2846.04 | -10.02 | -0.35 | 2860.42 | 2880.9699 | 2840.81 | 12809194 |
| 1728939600 | 2856.06 | -14.44 | -0.50 | 2862.53 | 2865.2199 | 2848.31 | 10342615 |
| 1728680400 | 2870.5 | 18.62 | 0.65 | 2858.31 | 2888.2199 | 2856.4699 | 12122071 |
| 1728594000 | 2851.88 | -19.21 | -0.67 | 2853.88 | 2867.2399 | 2837.77 | 16855256 |
| 1728507600 | 2871.09 | 41.19 | 1.46 | 2832.7 | 2888.6 | 2831.59 | 16667526 |
| 1728421200 | 2829.9 | 42.26 | 1.52 | 2804.73 | 2833.96 | 2802.48 | 13521039 |
| 1728334800 | 2787.64 | -25.11 | -0.89 | 2799.94 | 2802.06 | 2783.12 | 12183988 |
| 1728075600 | 2812.75 | 14.61 | 0.52 | 2823.48 | 2829.34 | 2795.1 | 10167849 |
| 1727989200 | 2798.14 | -24.67 | -0.87 | 2811.19 | 2816.79 | 2794.13 | 11339745 |
| 1727902800 | 2822.81 | 2.4 | 0.09 | 2812.88 | 2823.9 | 2803.9 | 9884054 |
| 1727816400 | 2820.41 | -8.2 | -0.29 | 2831.2199 | 2835.1 | 2798.4 | 14291633 |
| 1727730000 | 2828.61 | 19.86 | 0.71 | 2811.58 | 2831.43 | 2804.98 | 12040892 |
| 1727470800 | 2808.75 | -4.38 | -0.16 | 2817.89 | 2823.61 | 2798.63 | 10581901 |
| 1727384400 | 2813.13 | -10.09 | -0.36 | 2842.34 | 2848.2199 | 2809.64 | 10924616 |
| 1727298000 | 2823.2199 | -0.71 | -0.03 | 2831.91 | 2843.61 | 2812.45 | 13529437 |
| 1727211600 | 2823.93 | 19.01 | 0.68 | 2808.05 | 2824.59 | 2795.2 | 10805262 |
| 1727125200 | 2804.92 | 10.95 | 0.39 | 2803.21 | 2811.4 | 2793.4699 | 13208970 |
| 1726866000 | 2793.9699 | 2.34 | 0.08 | 2785.3 | 2796.7 | 2772.92 | 34194847 |
| 1726779600 | 2791.63 | 36.16 | 1.31 | 2799.41 | 2805.26 | 2784.52 | 13246798 |
| 1726693200 | 2755.4699 | -3.28 | -0.12 | 2762.12 | 2796.95 | 2752.08 | 15290051 |
| 1726606800 | 2758.75 | 29.11 | 1.07 | 2738.43 | 2768.64 | 2738.43 | 13366611 |
| 1726520400 | 2729.64 | 3.4 | 0.12 | 2740.9699 | 2757.62 | 2725.46 | 14411182 |
| 1726261200 | 2726.2399 | 24.28 | 0.90 | 2709.73 | 2734.56 | 2704.96 | 11694622 |
| 1726174800 | 2701.96 | 19.06 | 0.71 | 2683.13 | 2702.61 | 2675.91 | 12303831 |
| 1726088400 | 2682.9 | -9.56 | -0.36 | 2672.57 | 2685.39 | 2625.15 | 14015504 |
| 1726002000 | 2692.46 | 14.97 | 0.56 | 2678.58 | 2693.48 | 2659.86 | 11259938 |
| 1725915600 | 2677.4899 | 14.62 | 0.55 | 2672.7 | 2686.11 | 2665.89 | 13609918 |
| 1725656400 | 2662.87 | -23.58 | -0.88 | 2693.4699 | 2706.7199 | 2649.14 | 14882070 |
| 1725570000 | 2686.45 | -85.21 | -3.07 | 2697.96 | 2702.11 | 2658.64 | 18469937 |
| 1725483600 | 2771.66 | -1.17 | -0.04 | 2766.31 | 2794.43 | 2762.71 | 14160108 |
| 1725397200 | 2772.83 | 2.86 | 0.10 | 2768.14 | 2795.68 | 2763.8 | 13931325 |
| 1725051600 | 2769.9699 | 20.64 | 0.75 | 2761.32 | 2786.51 | 2742.87 | 12933201 |
| 1724965200 | 2749.33 | -14.07 | -0.51 | 2773.37 | 2780.13 | 2743.66 | 11475581 |
| 1724878800 | 2763.4 | 11.5 | 0.42 | 2752.07 | 2771.7399 | 2748.96 | 9592711 |
| 1724792400 | 2751.9 | 6.85 | 0.25 | 2741.43 | 2754.9699 | 2729.93 | 10138285 |
| 1724706000 | 2745.05 | -8.76 | -0.32 | 2764.62 | 2774.57 | 2741.81 | 9109356 |
| 1724446800 | 2753.81 | 21.31 | 0.78 | 2743.54 | 2769.17 | 2741.28 | 9196693 |
| 1724360400 | 2732.5 | -11.84 | -0.43 | 2747.17 | 2749.98 | 2726.31 | 8484057 |
| 1724274000 | 2744.34 | 26.7 | 0.98 | 2728.82 | 2744.55 | 2710.59 | 10663260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
